Sinphar Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	30.850	30.950	30.600	30.800	30.800	89,093
2026-10-19	31.250	31.250	30.800	30.850	30.850	185,159
2026-10-16	31.600	31.600	31.250	31.250	31.250	134,542
2026-10-15	31.800	31.800	31.400	31.600	31.600	197,530
2026-10-14	31.750	31.800	31.500	31.700	31.700	76,109
2026-10-13	31.600	31.750	31.300	31.600	31.600	208,237
2026-10-12	32.400	32.550	31.500	31.750	31.750	231,723
2026-10-08	32.100	32.650	32.000	32.400	32.400	208,670
2026-10-07	32.100	32.150	31.850	32.100	32.100	113,864
2026-10-06	32.000	32.100	31.800	32.100	32.100	177,048
2026-10-05	31.950	32.100	31.850	32.100	32.100	182,015
2026-10-02	31.800	32.200	31.800	32.100	32.100	152,260
2026-10-01	31.850	32.100	31.800	32.100	32.100	152,567
2026-09-30	31.750	32.100	31.750	32.100	32.100	102,811
2026-09-29	31.900	32.100	31.750	32.100	32.100	125,592
2026-09-24	31.750	32.150	31.750	32.100	32.100	166,276
2026-09-23	32.050	32.100	31.750	32.100	32.100	160,303
2026-09-22	31.650	32.050	31.650	32.000	32.000	158,515
2026-09-21	32.100	32.100	31.500	32.000	32.000	345,767
2026-09-18	31.400	32.800	31.300	32.800	32.800	212,816
2026-09-17	31.100	31.500	31.100	31.500	31.500	134,196
2026-09-16	31.300	31.450	31.050	31.300	31.300	151,648
2026-09-15	30.900	31.300	30.900	31.300	31.300	160,680
2026-09-14	30.950	31.200	30.900	31.150	31.150	155,140
2026-09-11	30.900	31.200	30.900	31.200	31.200	131,390
2026-09-10	31.100	31.300	30.900	31.150	31.150	95,051
2026-09-09	31.100	31.150	30.900	31.100	31.100	162,318
2026-09-08	31.000	31.200	30.850	31.100	31.100	161,804
2026-09-07	30.650	31.300	30.350	31.150	31.150	576,543
2026-09-04	30.600	30.700	30.450	30.600	30.600	114,453
2026-09-03	30.650	30.650	30.500	30.600	30.600	146,838
2026-09-02	30.600	30.700	30.550	30.650	30.650	101,435
2026-09-01	30.600	30.800	30.600	30.600	30.600	273,443
2026-08-31	30.700	30.800	30.600	30.650	30.650	143,200
2026-08-28	30.750	30.950	30.600	30.750	30.750	280,939
2026-08-27	30.650	31.400	30.500	30.750	30.750	328,272
2026-08-26	30.660	30.708	30.472	30.660	30.660	441,645
2026-08-25	30.613	30.660	30.472	30.613	30.613	220,849
2026-08-24	30.896	30.896	30.189	30.708	30.708	188,264
2026-08-21	30.660	30.660	30.472	30.660	30.660	186,181
2026-08-20	32.150	32.500	32.100	32.500	32.500	347,806
2026-08-19	31.750	32.000	31.550	32.000	32.000	347,809
2026-08-18	31.650	31.800	31.550	31.650	31.650	137,150
2026-08-17	31.800	31.800	31.500	31.650	31.650	87,407
2026-08-14	31.850	31.850	31.550	31.750	31.750	387,350
2026-08-13	31.700	31.900	31.500	31.850	31.850	158,636
2026-08-12	31.500	31.850	31.500	31.700	31.700	158,260
2026-08-11	31.700	32.000	31.500	31.550	31.550	182,077
2026-08-10	31.800	32.000	31.650	31.900	31.900	209,389
2026-08-07	31.700	31.800	31.600	31.800	31.800	117,613
2026-08-06	31.600	31.700	31.400	31.700	31.700	139,034
2026-08-05	31.500	31.750	31.450	31.700	31.700	353,150
2026-08-04	31.400	31.800	31.300	31.750	31.750	241,718
2026-08-03	31.700	31.750	31.350	31.700	31.700	265,175
2026-07-31	32.000	32.000	31.450	31.700	31.700	389,185
2026-07-30	32.000	32.250	31.700	31.700	31.700	331,866
2026-07-29	31.950	32.100	31.250	31.950	31.950	589,822
2026-07-28	31.550	31.950	31.000	31.850	31.850	499,997
2026-07-27	31.400	31.750	31.100	31.550	31.550	276,154
2026-07-24	31.250	31.450	30.750	31.400	31.400	766,431

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	1.0000 TWD
2022-07-21	0.2000 TWD
2021-08-31	0.2000 TWD
2020-07-23	0.2000 TWD
2019-07-17	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.